State Street SPDR S&P 400 U.S. Mid Cap UCITS ETF (Acc) (SPY4.DE) XETRA

Currency In EUR

SPY4.DE Historical Return

If you invested €1000 in SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.DE) 10 years ago, it would be worth €2,608.78 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,520.79, while €1000 invested 1 year ago would be worth €1,226.25. This corresponds to total returns of 160.88%, 52.08%, 22.63%, respectively, with annualized returns of 10.06%, 8.74%, 22.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPY4.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	102.74	102.76	102.76	103.2	102.64	6,466
July 09, 2026	101.86	103.14	103.14	103.24	101.64	6,574
July 08, 2026	102.3	101.24	101.24	102.48	101.24	35,960
July 07, 2026	104.08	102.56	102.56	104.22	102.34	8,861
July 06, 2026	103.7	104.14	104.14	104.38	103.54	11,998
July 03, 2026	103.72	103.58	103.58	103.8	103.26	2,659
July 02, 2026	104.2	103.44	103.44	104.66	103.08	7,397
July 01, 2026	104.66	105.24	105.24	105.24	104.12	10,515
June 30, 2026	104.5	104.64	104.64	104.74	104.32	15,029
June 29, 2026	104.02	103.28	103.28	104.4	103.14	4,363
June 26, 2026	104.68	104.12	104.12	104.76	103.2	8,550
June 25, 2026	103.98	104.6	104.6	105.38	103.66	19,551
June 24, 2026	102.96	104.36	104.36	104.5	102.96	28,007
June 23, 2026	102.5	103.16	103.16	103.46	102.12	15,766
June 22, 2026	103	103.48	103.48	103.54	102.8	10,765
June 19, 2026	102.72	102.9	102.9	102.94	102.52	2,951
June 18, 2026	102.1	102.4	102.4	102.66	102.08	8,729
June 17, 2026	101.88	102.58	102.58	102.58	101.7	3,675
June 16, 2026	102.34	102.14	102.14	102.86	101.94	11,105
June 15, 2026	102.78	102.44	102.44	103	102.32	31,910
June 12, 2026	101.08	102.04	102.04	102.46	101.06	8,449
June 11, 2026	99.83	100.3	100.3	100.6	99.73	8,608
June 10, 2026	100.12	99.82	99.82	101.04	99.55	60,197
June 09, 2026	100.02	99.46	99.46	101.38	99.24	99,564
June 08, 2026	99.57	100.04	100.04	100.52	99.57	41,932
June 05, 2026	100.26	100.38	100.38	100.62	99.93	4,574
June 04, 2026	100.8	100.82	100.82	100.96	100.28	18,427
June 03, 2026	100.4	100.56	100.56	100.74	99.92	23,122
June 02, 2026	99.33	100.06	100.06	100.16	99.11	31,632
June 01, 2026	99.43	99.33	99.33	99.64	98.73	14,584
May 29, 2026	99.22	99.32	99.32	99.66	98.92	9,736
May 28, 2026	99.22	99.31	99.31	99.31	98.46	14,282
May 27, 2026	99.72	99.51	99.51	100.18	99.29	7,834
May 26, 2026	98.93	99.16	99.16	99.55	98.63	6,105
May 25, 2026	99.08	99.27	99.27	99.52	98.89	11,664
May 22, 2026	97.68	98.07	98.07	98.27	97.5	7,482
May 21, 2026	96.98	96.89	96.89	97.48	96.42	12,980
May 20, 2026	95.67	96.84	96.84	96.88	95.55	26,035
May 19, 2026	96	95.53	95.53	96.36	95.16	17,348
May 18, 2026	96.04	96.29	96.29	96.83	95.83	43,881
May 15, 2026	97.38	96.56	96.56	97.45	96.42	54,977
May 14, 2026	96.88	97.81	97.81	97.96	96.88	17,985
May 13, 2026	97.25	96.79	96.79	97.55	96.44	51,238
May 12, 2026	97.01	96.06	96.06	97.39	95.94	52,011
May 11, 2026	97.43	97.29	97.29	97.69	97.19	20,272
May 08, 2026	97.59	97.48	97.48	97.77	97.14	16,996
May 07, 2026	98.82	98.04	98.04	99.07	97.62	25,680
May 06, 2026	97.31	98.44	98.44	98.68	97.22	8,429
May 05, 2026	96.56	96.97	96.97	97.1	96.39	17,096
May 04, 2026	96.29	96.04	96.04	96.75	95.77	9,964
April 30, 2026	94.7	96.02	96.02	96.12	94.7	12,352
April 29, 2026	95.72	95.06	95.06	95.86	95.06	11,810
April 28, 2026	96.68	95.38	95.38	96.89	95.38	22,758
April 27, 2026	96.22	96.2	96.2	96.77	96	17,243
April 24, 2026	96.59	96.43	96.43	96.75	96.17	5,691
April 23, 2026	96.05	96.68	96.68	96.72	95.87	6,743
April 22, 2026	97.21	96.35	96.35	97.35	96.34	21,750
April 21, 2026	96.68	96.65	96.65	97.67	96.65	17,121
April 20, 2026	95.72	96.5	96.5	96.57	95.55	19,341
April 17, 2026	94.46	96.11	96.11	96.33	94.34	6,892